Fecto Cement Limited (PSX:FECTC)
Pakistan
· Delayed Price · Currency is PKR 151.51
+1.65 (1.10%)
At close: Dec 5, 2025
Fecto Cement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.00 | 155.00 | 151.01 | 151.51 | 151.51 | 1.10% | 460,257 |
| Dec 4, 2025 | 153.00 | 153.50 | 147.99 | 149.86 | 149.86 | -1.11% | 486,646 |
| Dec 3, 2025 | 161.50 | 161.70 | 150.89 | 151.54 | 151.54 | -5.28% | 1,407,032 |
| Dec 2, 2025 | 159.49 | 166.50 | 155.50 | 159.98 | 159.98 | 2.99% | 2,221,382 |
| Dec 1, 2025 | 144.90 | 155.34 | 143.00 | 155.34 | 155.34 | 10.00% | 1,956,649 |
| Nov 28, 2025 | 146.00 | 147.44 | 140.10 | 141.22 | 141.22 | -2.16% | 894,025 |
| Nov 27, 2025 | 138.00 | 147.55 | 126.30 | 144.34 | 144.34 | 2.97% | 4,914,709 |
| Nov 26, 2025 | 155.00 | 155.90 | 140.17 | 140.17 | 140.17 | -10.00% | 1,669,363 |
| Nov 25, 2025 | 162.00 | 163.77 | 155.00 | 155.74 | 155.74 | -3.15% | 939,674 |
| Nov 24, 2025 | 158.25 | 165.00 | 158.25 | 160.80 | 160.80 | 1.65% | 1,134,265 |
| Nov 21, 2025 | 167.00 | 167.00 | 156.84 | 158.19 | 158.19 | -5.50% | 940,675 |
| Nov 20, 2025 | 164.99 | 173.22 | 161.10 | 167.39 | 167.39 | 2.10% | 1,831,291 |
| Nov 19, 2025 | 164.98 | 170.01 | 155.01 | 163.94 | 163.94 | -4.22% | 3,267,814 |
| Nov 18, 2025 | 195.00 | 195.75 | 171.16 | 171.16 | 171.16 | -10.00% | 4,342,731 |
| Nov 17, 2025 | 178.10 | 190.18 | 178.10 | 190.18 | 190.18 | 10.00% | 3,605,166 |
| Nov 14, 2025 | 178.00 | 181.99 | 167.55 | 172.89 | 172.89 | -2.77% | 2,079,175 |
| Nov 13, 2025 | 186.00 | 191.00 | 175.11 | 177.82 | 177.82 | 0.84% | 4,711,563 |
| Nov 12, 2025 | 160.00 | 176.34 | 154.01 | 176.34 | 176.34 | 10.00% | 3,619,435 |
| Nov 11, 2025 | 179.75 | 185.22 | 159.43 | 160.31 | 160.31 | -9.50% | 3,771,504 |
| Nov 10, 2025 | 164.00 | 177.14 | 164.00 | 177.14 | 177.14 | 10.00% | 2,747,689 |
| Nov 7, 2025 | 149.60 | 161.04 | 144.00 | 161.04 | 161.04 | 10.00% | 4,266,830 |
| Nov 6, 2025 | 136.00 | 146.40 | 136.00 | 146.40 | 146.40 | 10.00% | 2,919,903 |
| Nov 5, 2025 | 134.00 | 138.88 | 130.70 | 133.09 | 133.09 | -1.53% | 1,449,902 |
| Nov 4, 2025 | 139.89 | 144.39 | 134.00 | 135.16 | 135.16 | -3.35% | 2,815,981 |
| Nov 3, 2025 | 134.99 | 139.84 | 133.00 | 139.84 | 139.84 | 10.00% | 2,277,293 |
| Oct 31, 2025 | 118.00 | 127.13 | 115.70 | 127.13 | 127.13 | 10.00% | 1,620,460 |
| Oct 30, 2025 | 122.88 | 122.88 | 115.01 | 115.57 | 115.57 | -3.09% | 253,094 |
| Oct 29, 2025 | 121.00 | 125.17 | 117.02 | 119.25 | 119.25 | 0.73% | 932,605 |
| Oct 28, 2025 | 110.00 | 119.14 | 109.90 | 118.38 | 118.38 | 9.30% | 2,395,187 |
| Oct 27, 2025 | 98.56 | 108.42 | 98.56 | 108.31 | 108.31 | 9.89% | 1,063,945 |
| Oct 24, 2025 | 99.76 | 99.76 | 97.59 | 98.56 | 98.56 | -1.19% | 38,604 |
| Oct 23, 2025 | 102.87 | 102.87 | 98.99 | 99.75 | 99.75 | -3.03% | 41,997 |
| Oct 22, 2025 | 102.99 | 102.99 | 102.50 | 102.87 | 102.87 | -0.12% | 47,630 |
| Oct 21, 2025 | 104.51 | 107.49 | 102.55 | 102.99 | 102.99 | -0.46% | 27,608 |
| Oct 20, 2025 | 104.00 | 104.50 | 102.66 | 103.47 | 103.47 | -0.81% | 20,895 |
| Oct 17, 2025 | 104.10 | 105.99 | 103.60 | 104.31 | 104.31 | -0.09% | 39,596 |
| Oct 16, 2025 | 106.51 | 107.00 | 104.03 | 104.40 | 104.40 | -1.79% | 17,144 |
| Oct 15, 2025 | 106.01 | 107.50 | 104.72 | 106.30 | 106.30 | -0.39% | 24,075 |
| Oct 14, 2025 | 105.00 | 109.00 | 102.00 | 106.72 | 104.72 | 3.91% | 69,131 |
| Oct 13, 2025 | 107.00 | 107.25 | 101.30 | 102.70 | 100.78 | -4.25% | 83,760 |
| Oct 10, 2025 | 107.11 | 109.01 | 105.86 | 107.26 | 105.25 | -0.21% | 63,162 |
| Oct 9, 2025 | 109.00 | 109.00 | 107.00 | 107.49 | 105.48 | 0.40% | 43,467 |
| Oct 8, 2025 | 110.10 | 110.99 | 106.55 | 107.06 | 105.05 | -2.73% | 66,509 |
| Oct 7, 2025 | 108.27 | 111.25 | 107.40 | 110.07 | 108.01 | 1.66% | 110,962 |
| Oct 6, 2025 | 108.82 | 108.82 | 106.20 | 108.27 | 106.24 | -0.51% | 104,197 |
| Oct 3, 2025 | 106.18 | 109.75 | 106.15 | 108.82 | 106.78 | 2.56% | 79,335 |
| Oct 2, 2025 | 109.00 | 109.70 | 105.00 | 106.10 | 104.11 | -2.21% | 93,188 |
| Oct 1, 2025 | 109.69 | 115.00 | 107.00 | 108.50 | 106.47 | -0.20% | 100,252 |
| Sep 30, 2025 | 108.12 | 110.99 | 105.00 | 108.72 | 106.68 | 0.55% | 195,977 |
| Sep 29, 2025 | 113.00 | 114.05 | 107.50 | 108.12 | 106.09 | -4.73% | 239,140 |
| Sep 26, 2025 | 118.00 | 118.00 | 113.07 | 113.49 | 111.36 | -3.04% | 477,821 |
| Sep 25, 2025 | 118.25 | 126.75 | 115.16 | 117.05 | 114.86 | -0.68% | 1,342,333 |
| Sep 24, 2025 | 117.30 | 121.00 | 115.01 | 117.85 | 115.64 | 0.50% | 350,537 |
| Sep 23, 2025 | 121.00 | 122.00 | 115.01 | 117.26 | 115.06 | -1.04% | 190,741 |
| Sep 22, 2025 | 122.00 | 127.52 | 105.70 | 118.49 | 116.27 | 2.21% | 1,458,323 |
| Sep 19, 2025 | 109.97 | 115.93 | 109.97 | 115.93 | 113.76 | 10.00% | 270,005 |
| Sep 18, 2025 | 96.00 | 105.39 | 96.00 | 105.39 | 103.41 | 10.00% | 402,890 |
| Sep 17, 2025 | 95.02 | 96.80 | 95.01 | 95.81 | 94.01 | -0.29% | 17,855 |
| Sep 16, 2025 | 96.00 | 96.50 | 94.50 | 96.09 | 94.29 | 1.33% | 60,942 |
| Sep 15, 2025 | 95.00 | 96.00 | 93.60 | 94.83 | 93.05 | -0.62% | 47,638 |
| Sep 12, 2025 | 94.70 | 95.96 | 92.30 | 95.42 | 93.63 | 1.13% | 61,341 |
| Sep 11, 2025 | 94.00 | 95.30 | 93.10 | 94.35 | 92.58 | -0.38% | 58,478 |
| Sep 10, 2025 | 94.20 | 95.50 | 93.00 | 94.71 | 92.94 | -0.51% | 59,007 |
| Sep 9, 2025 | 93.77 | 96.50 | 92.13 | 95.20 | 93.42 | 1.53% | 170,801 |
| Sep 8, 2025 | 93.50 | 96.00 | 93.50 | 93.77 | 92.01 | 0.42% | 127,663 |
| Sep 5, 2025 | 92.51 | 95.10 | 91.60 | 93.38 | 91.63 | 0.95% | 73,379 |
| Sep 4, 2025 | 91.00 | 93.99 | 90.51 | 92.50 | 90.77 | 1.89% | 109,175 |
| Sep 3, 2025 | 91.50 | 93.89 | 90.17 | 90.78 | 89.08 | -1.35% | 115,583 |
| Sep 2, 2025 | 96.00 | 96.00 | 90.00 | 92.02 | 90.30 | -1.89% | 75,199 |
| Sep 1, 2025 | 94.70 | 95.50 | 93.19 | 93.79 | 92.03 | 0.67% | 141,397 |
| Aug 29, 2025 | 89.00 | 94.98 | 86.50 | 93.17 | 91.42 | 5.46% | 136,718 |
| Aug 28, 2025 | 89.50 | 90.00 | 83.01 | 88.35 | 86.69 | -1.56% | 31,849 |
| Aug 27, 2025 | 90.87 | 91.00 | 89.50 | 89.75 | 88.07 | -0.06% | 24,710 |
| Aug 26, 2025 | 90.99 | 91.00 | 89.00 | 89.80 | 88.12 | -0.53% | 51,401 |
| Aug 25, 2025 | 91.00 | 92.00 | 90.10 | 90.28 | 88.59 | -0.78% | 32,328 |
| Aug 22, 2025 | 92.75 | 92.90 | 90.50 | 90.99 | 89.28 | -0.76% | 46,886 |
| Aug 21, 2025 | 95.50 | 95.75 | 89.90 | 91.69 | 89.97 | -3.71% | 115,436 |
| Aug 20, 2025 | 95.01 | 98.49 | 95.01 | 95.22 | 93.44 | 1.55% | 232,196 |
| Aug 19, 2025 | 89.00 | 95.80 | 89.00 | 93.77 | 92.01 | 6.57% | 288,539 |
| Aug 18, 2025 | 86.62 | 89.00 | 86.62 | 87.99 | 86.34 | 1.58% | 92,162 |
| Aug 15, 2025 | 86.00 | 87.00 | 85.80 | 86.62 | 85.00 | 0.96% | 17,625 |
| Aug 13, 2025 | 85.79 | 87.00 | 85.79 | 85.80 | 84.19 | 0.01% | 31,892 |
| Aug 12, 2025 | 87.00 | 87.90 | 85.00 | 85.79 | 84.18 | -0.91% | 69,029 |
| Aug 11, 2025 | 84.10 | 89.75 | 84.10 | 86.58 | 84.96 | 2.33% | 93,939 |
| Aug 8, 2025 | 85.00 | 85.04 | 83.81 | 84.61 | 83.02 | -0.51% | 17,376 |
| Aug 7, 2025 | 84.00 | 85.10 | 83.20 | 85.04 | 83.45 | 2.13% | 45,543 |
| Aug 6, 2025 | 84.90 | 85.47 | 83.00 | 83.27 | 81.71 | -1.27% | 68,196 |
| Aug 5, 2025 | 85.99 | 86.00 | 84.00 | 84.34 | 82.76 | -0.25% | 26,740 |
| Aug 4, 2025 | 84.00 | 85.89 | 83.07 | 84.55 | 82.97 | 0.64% | 41,410 |
| Aug 1, 2025 | 85.12 | 85.50 | 83.00 | 84.01 | 82.44 | -1.30% | 32,656 |
| Jul 31, 2025 | 84.99 | 87.00 | 84.99 | 85.12 | 83.52 | 0.24% | 14,078 |
| Jul 30, 2025 | 85.00 | 86.99 | 83.51 | 84.92 | 83.33 | -1.94% | 23,525 |
| Jul 29, 2025 | 87.00 | 87.40 | 85.75 | 86.60 | 84.98 | -0.21% | 19,993 |
| Jul 28, 2025 | 87.00 | 87.49 | 86.73 | 86.78 | 85.15 | 0.06% | 36,701 |
| Jul 25, 2025 | 87.00 | 87.70 | 86.00 | 86.73 | 85.10 | -0.41% | 31,681 |
| Jul 24, 2025 | 87.10 | 87.97 | 86.00 | 87.09 | 85.46 | 0.10% | 48,641 |
| Jul 23, 2025 | 88.00 | 88.50 | 86.50 | 87.00 | 85.37 | -0.89% | 21,647 |
| Jul 22, 2025 | 86.00 | 88.00 | 86.00 | 87.78 | 86.13 | 1.75% | 20,451 |
| Jul 21, 2025 | 88.00 | 88.50 | 86.00 | 86.27 | 84.65 | -2.30% | 62,460 |
| Jul 18, 2025 | 89.50 | 90.50 | 86.80 | 88.30 | 86.65 | -1.81% | 145,718 |